Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.54 | 21.58 | 21.29 | 21.33 | 141,279 | -0.07(-0.32%) |
Aug 30, 2022 | 21.70 | 21.71 | 21.20 | 21.40 | 185,136 | -0.26(-1.20%) |
Aug 29, 2022 | 21.58 | 21.77 | 21.44 | 21.66 | 118,581 | -0.06(-0.28%) |
Aug 26, 2022 | 22.35 | 22.46 | 21.70 | 21.72 | 96,004 | -0.56(-2.49%) |
Aug 25, 2022 | 22.14 | 22.30 | 22.09 | 22.28 | 103,351 | +0.17(+0.79%) |
Aug 24, 2022 | 22.07 | 22.18 | 22.04 | 22.10 | 76,425 | +0.03(+0.16%) |
Aug 23, 2022 | 22.23 | 22.46 | 22.01 | 22.07 | 78,139 | -0.20(-0.89%) |
Aug 22, 2022 | 22.42 | 22.46 | 22.14 | 22.27 | 82,114 | -0.30(-1.34%) |
Aug 19, 2022 | 22.71 | 22.79 | 22.54 | 22.57 | 88,114 | -0.30(-1.32%) |
Aug 18, 2022 | 22.81 | 22.89 | 22.73 | 22.87 | 90,401 | +0.15(+0.65%) |
Aug 17, 2022 | 22.95 | 22.95 | 22.66 | 22.72 | 96,828 | -0.22(-0.98%) |
Aug 16, 2022 | 22.95 | 23.07 | 22.85 | 22.95 | 83,441 | +0.06(+0.26%) |
Aug 15, 2022 | 22.71 | 22.97 | 22.64 | 22.89 | 61,639 | +0.09(+0.38%) |
Aug 12, 2022 | 22.71 | 22.85 | 22.61 | 22.80 | 98,210 | +0.23(+1.03%) |
Aug 11, 2022 | 22.55 | 22.79 | 22.52 | 22.57 | 113,772 | +0.08(+0.35%) |
Aug 10, 2022 | 22.40 | 22.54 | 22.32 | 22.49 | 93,662 | +0.33(+1.48%) |
Aug 09, 2022 | 22.22 | 22.23 | 22.01 | 22.16 | 71,344 | -0.06(-0.27%) |
Aug 08, 2022 | 22.25 | 22.35 | 22.12 | 22.22 | 76,948 | -0.03(-0.12%) |
Aug 05, 2022 | 22.17 | 22.34 | 22.08 | 22.25 | 133,691 | +0.03(+0.16%) |
Aug 04, 2022 | 22.41 | 22.41 | 22.17 | 22.21 | 114,124 | -0.16(-0.69%) |
Aug 03, 2022 | 22.29 | 22.40 | 22.08 | 22.37 | 111,469 | +0.16(+0.70%) |
Aug 02, 2022 | 22.23 | 22.37 | 22.12 | 22.21 | 124,531 | -0.03(-0.12%) |
Aug 01, 2022 | 22.29 | 22.41 | 22.15 | 22.24 | 124,611 | -0.09(-0.42%) |
Jul 29, 2022 | 22.25 | 22.49 | 22.16 | 22.34 | 186,561 | +0.19(+0.86%) |
Jul 28, 2022 | 21.95 | 22.15 | 21.76 | 22.15 | 150,808 | +0.20(+0.90%) |
Jul 27, 2022 | 21.80 | 22.15 | 21.48 | 21.95 | 164,182 | +0.37(+1.72%) |
Jul 26, 2022 | 21.52 | 21.58 | 21.33 | 21.58 | 138,769 | +0.03(+0.16%) |
Jul 25, 2022 | 21.60 | 21.65 | 21.48 | 21.54 | 121,144 | -0.02(-0.08%) |
Jul 22, 2022 | 21.55 | 21.68 | 21.43 | 21.56 | 97,686 | +0.06(+0.28%) |
Jul 21, 2022 | 21.32 | 21.55 | 21.20 | 21.50 | 87,151 | +0.21(+0.98%) |
Jul 20, 2022 | 21.26 | 21.85 | 21.21 | 21.29 | 552,273 | +0.04(+0.20%) |
Jul 19, 2022 | 20.88 | 21.27 | 20.73 | 21.25 | 65,265 | +0.54(+2.61%) |
Jul 18, 2022 | 21.05 | 21.25 | 20.68 | 20.71 | 98,994 | -0.23(-1.10%) |
Jul 15, 2022 | 20.77 | 20.94 | 20.56 | 20.94 | 85,643 | +0.28(+1.37%) |
Jul 14, 2022 | 20.59 | 20.73 | 20.48 | 20.66 | 84,972 | -0.20(-0.94%) |
Jul 13, 2022 | 20.74 | 20.86 | 20.58 | 20.85 | 76,791 | -0.15(-0.69%) |
Jul 12, 2022 | 21.13 | 21.19 | 20.78 | 21.00 | 95,827 | -0.08(-0.37%) |
Jul 11, 2022 | 21.20 | 21.36 | 20.94 | 21.08 | 132,524 | -0.13(-0.61%) |
Jul 08, 2022 | 21.33 | 21.36 | 21.00 | 21.20 | 95,826 | -0.15(-0.68%) |
Jul 07, 2022 | 21.20 | 21.35 | 21.04 | 21.35 | 107,387 | +0.33(+1.59%) |
Jul 06, 2022 | 20.90 | 21.20 | 20.82 | 21.02 | 113,701 | +0.15(+0.70%) |
Jul 05, 2022 | 20.77 | 20.87 | 20.37 | 20.87 | 110,779 | -0.05(-0.25%) |
Jul 01, 2022 | 20.48 | 20.92 | 20.35 | 20.92 | 177,266 | +0.47(+2.30%) |
Jun 30, 2022 | 20.48 | 20.54 | 20.13 | 20.45 | 244,435 | +0.03(+0.13%) |
Jun 29, 2022 | 20.10 | 20.42 | 20.03 | 20.42 | 360,102 | +0.39(+1.97%) |
Jun 28, 2022 | 20.26 | 20.48 | 20.00 | 20.03 | 114,376 | -0.09(-0.43%) |
Jun 27, 2022 | 20.08 | 20.25 | 20.00 | 20.12 | 91,323 | +0.16(+0.82%) |
Jun 24, 2022 | 19.53 | 20.01 | 19.53 | 19.95 | 121,550 | +0.55(+2.83%) |
Jun 23, 2022 | 19.46 | 19.53 | 19.19 | 19.40 | 104,459 | +0.09(+0.49%) |
Jun 22, 2022 | 19.14 | 19.38 | 19.11 | 19.31 | 127,522 | -0.04(-0.21%) |
Jun 21, 2022 | 19.31 | 19.41 | 19.15 | 19.35 | 153,583 | +0.33(+1.74%) |
Jun 17, 2022 | 19.02 | 19.22 | 18.80 | 19.02 | 149,644 | +0.02(+0.09%) |
Jun 16, 2022 | 19.76 | 20.33 | 18.97 | 19.00 | 182,180 | -0.94(-4.69%) |
Jun 15, 2022 | 19.88 | 20.24 | 19.78 | 19.94 | 153,428 | +0.15(+0.77%) |
Jun 14, 2022 | 20.08 | 20.28 | 19.61 | 19.78 | 119,440 | -0.32(-1.61%) |
Jun 13, 2022 | 20.65 | 20.83 | 20.07 | 20.11 | 172,377 | -1.00(-4.72%) |
Jun 10, 2022 | 21.18 | 21.26 | 20.88 | 21.10 | 107,478 | -0.37(-1.74%) |
Jun 09, 2022 | 21.55 | 21.84 | 21.47 | 21.48 | 62,091 | -0.16(-0.75%) |
Jun 08, 2022 | 21.86 | 22.02 | 21.57 | 21.64 | 86,233 | -0.24(-1.09%) |
Jun 07, 2022 | 21.53 | 22.02 | 21.53 | 21.88 | 87,381 | +0.31(+1.46%) |
Jun 06, 2022 | 21.54 | 21.79 | 21.49 | 21.56 | 103,584 | +0.07(+0.32%) |
Jun 03, 2022 | 21.66 | 21.95 | 21.44 | 21.49 | 107,745 | -0.41(-1.86%) |
Jun 02, 2022 | 21.83 | 22.05 | 21.76 | 21.90 | 115,786 | -0.02(-0.08%) |